Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesa Royalty Trust (NY: MTR )

8.390 -0.080 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 7.448 7.491 7.392 7.395 19,507 -0.04(-0.50%)
Jul 30, 2009 7.581 7.581 7.389 7.432 14,208 +0.05(+0.63%)
Jul 29, 2009 7.432 7.463 7.339 7.386 96,554 -0.05(-0.62%)
Jul 28, 2009 7.584 7.584 7.311 7.432 12,926 +0.00(+0.00%)
Jul 27, 2009 7.432 7.587 7.423 7.432 18,955 +0.08(+1.05%)
Jul 24, 2009 7.426 7.711 7.355 7.355 72,916 -0.08(-1.04%)
Jul 23, 2009 7.218 7.432 7.218 7.432 21,338 +0.12(+1.60%)
Jul 22, 2009 7.256 7.315 7.153 7.315 5,812 +0.19(+2.66%)
Jul 21, 2009 7.116 7.277 7.116 7.125 16,798 +0.00(+0.04%)
Jul 20, 2009 7.401 7.401 7.122 7.122 29,334 -0.03(-0.43%)
Jul 17, 2009 7.460 7.460 7.153 7.153 2,260 -0.25(-3.35%)
Jul 16, 2009 7.129 7.401 7.129 7.401 10,559 +0.05(+0.63%)
Jul 15, 2009 7.029 7.602 7.005 7.355 34,139 +0.33(+4.63%)
Jul 14, 2009 7.125 7.203 7.014 7.029 27,610 -0.13(-1.82%)
Jul 13, 2009 7.432 7.432 7.150 7.160 6,116 -0.27(-3.67%)
Jul 10, 2009 7.509 7.509 7.184 7.432 18,745 -0.17(-2.24%)
Jul 09, 2009 7.742 7.742 7.510 7.602 28,443 -0.15(-1.93%)
Jul 08, 2009 8.089 8.163 7.742 7.752 24,994 -0.31(-3.83%)
Jul 07, 2009 8.054 8.061 8.051 8.061 5,489 -0.07(-0.88%)
Jul 06, 2009 8.287 8.578 8.129 8.132 10,963 -0.12(-1.46%)
Jul 02, 2009 8.324 8.383 8.253 8.253 6,458 -0.09(-1.04%)
Jul 01, 2009 8.401 8.401 8.327 8.339 2,260 +0.02(+0.19%)
Jun 30, 2009 8.346 8.413 8.324 8.324 9,526 -0.15(-1.75%)
Jun 29, 2009 8.398 8.474 8.375 8.473 4,843 +0.11(+1.33%)
Jun 26, 2009 8.361 8.361 8.361 8.361 322 -0.04(-0.52%)
Jun 25, 2009 8.652 8.655 8.404 8.404 13,724 +0.00(+0.02%)
Jun 24, 2009 8.364 8.680 8.364 8.403 6,820 +0.03(+0.41%)
Jun 23, 2009 8.364 8.578 8.361 8.369 12,271 -0.04(-0.46%)
Jun 22, 2009 8.408 8.422 8.408 8.408 2,906 +0.01(+0.11%)
Jun 19, 2009 8.516 8.536 8.398 8.398 6,610 -0.12(-1.38%)
Jun 18, 2009 8.479 8.578 8.361 8.516 17,437 -0.01(-0.14%)
Jun 17, 2009 8.578 8.578 8.528 8.528 5,115 -0.03(-0.41%)
Jun 16, 2009 8.423 8.584 8.408 8.562 9,058 +0.03(+0.36%)
Jun 15, 2009 8.562 8.578 8.438 8.531 19,614 -0.06(-0.72%)
Jun 12, 2009 8.665 8.732 8.460 8.593 9,836 -0.07(-0.82%)
Jun 11, 2009 8.671 8.686 8.640 8.665 10,333 +0.13(+1.56%)
Jun 10, 2009 8.547 8.651 8.370 8.531 4,843 +0.12(+1.44%)
Jun 09, 2009 8.562 8.790 8.389 8.411 18,542 -0.14(-1.59%)
Jun 08, 2009 8.782 8.782 8.516 8.547 13,692 -0.36(-4.00%)
Jun 05, 2009 8.965 8.965 8.767 8.903 11,586 -0.06(-0.69%)
Jun 04, 2009 8.764 8.965 8.671 8.965 12,836 +0.20(+2.30%)
Jun 03, 2009 8.671 8.795 8.516 8.764 10,269 -0.04(-0.42%)
Jun 02, 2009 8.863 8.863 8.612 8.801 3,229 -0.10(-1.15%)
Jun 01, 2009 8.863 8.903 8.361 8.903 17,599 +0.42(+4.93%)
May 29, 2009 8.175 8.500 8.147 8.485 17,518 +0.31(+3.79%)
May 28, 2009 8.054 8.175 8.054 8.175 6,458 +0.06(+0.76%)
May 27, 2009 8.485 8.485 8.058 8.113 13,359 -0.39(-4.64%)
May 22, 2009 8.510 8.508 8.508 8.508 13,562 +0.04(+0.46%)
May 21, 2009 8.584 8.702 8.389 8.469 81,929 -0.02(-0.25%)
May 20, 2009 8.618 8.618 8.408 8.491 28,262 -0.24(-2.70%)
May 19, 2009 8.630 8.807 8.408 8.727 36,177 -0.02(-0.24%)
May 18, 2009 8.507 8.748 8.442 8.748 9,729 +0.07(+0.86%)
May 15, 2009 9.008 9.112 8.674 8.674 41,353 -0.55(-5.94%)
May 14, 2009 8.857 9.222 8.857 9.222 8,073 +0.37(+4.13%)
May 13, 2009 8.832 9.290 8.832 8.857 8,718 -0.56(-5.92%)
May 12, 2009 9.135 9.600 9.135 9.414 6,619 +0.36(+3.93%)
May 11, 2009 9.445 9.451 9.058 9.058 8,396 -0.67(-6.85%)
May 08, 2009 9.290 9.724 9.247 9.724 10,685 +0.60(+6.55%)
May 07, 2009 8.748 9.337 8.717 9.126 7,750 +0.41(+4.73%)
May 06, 2009 8.547 8.714 8.547 8.714 8,557 +0.12(+1.44%)
May 05, 2009 8.414 8.624 8.414 8.590 10,659 -0.08(-0.93%)
May 04, 2009 8.671 8.671 8.573 8.671 28,410 +0.22(+2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.